|
|
Closing price on 7/6/2020
|
|
| Open |
10.20 |
| High |
10.60 |
| Low |
10.20 |
| Volume |
489,510 |
| Split-adjusted Price |
5.80 |
|
|
PLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2020
|
+0.40 / +3.92%
|
10.20
|
10.60
|
10.20
|
10.60
|
10.43
|
5.80
|
489,510
|
|
|
7/3/2020
|
+0.20 / +2.00%
|
10.10
|
10.60
|
10.05
|
10.20
|
10.23
|
5.58
|
540,480
|
|
|
7/2/2020
|
-0.15 / -1.48%
|
9.60
|
10.50
|
9.60
|
10.00
|
10.06
|
5.47
|
727,770
|
|
|
7/1/2020
|
-0.75 / -6.88%
|
10.60
|
11.00
|
10.15
|
10.15
|
10.55
|
5.55
|
832,860
|
|
|
6/30/2020
|
-0.45 / -3.96%
|
12.00
|
12.00
|
10.60
|
10.90
|
11.65
|
5.96
|
830,060
|
|
|
6/29/2020
|
+0.70 / +6.57%
|
11.15
|
11.35
|
10.90
|
11.35
|
11.27
|
6.21
|
1,007,440
|
|
|
6/26/2020
|
-0.75 / -6.58%
|
10.85
|
11.25
|
10.65
|
10.65
|
10.71
|
5.82
|
1,242,780
|
|
|
6/25/2020
|
-0.85 / -6.94%
|
11.50
|
12.00
|
11.40
|
11.40
|
11.67
|
6.23
|
1,252,160
|
|
|
6/24/2020
|
-0.90 / -6.84%
|
12.35
|
13.00
|
12.25
|
12.25
|
12.26
|
6.70
|
1,390,850
|
|
|
6/23/2020
|
+0.50 / +3.95%
|
12.80
|
13.50
|
12.50
|
13.15
|
13.38
|
7.19
|
1,905,550
|
|
|
6/22/2020
|
+0.80 / +6.75%
|
12.00
|
12.65
|
11.85
|
12.65
|
12.45
|
6.92
|
1,853,640
|
|
|
6/19/2020
|
+0.75 / +6.76%
|
10.40
|
11.85
|
10.40
|
11.85
|
11.50
|
6.48
|
975,230
|
|
|
6/18/2020
|
-0.75 / -6.33%
|
11.85
|
11.85
|
11.10
|
11.10
|
11.51
|
6.07
|
528,760
|
|
|
6/17/2020
|
-0.10 / -0.84%
|
12.75
|
12.75
|
11.25
|
11.85
|
12.17
|
6.48
|
1,011,810
|
|
|
6/16/2020
|
+0.75 / +6.70%
|
11.80
|
11.95
|
11.60
|
11.95
|
11.92
|
6.54
|
907,710
|
|
|
6/15/2020
|
+0.70 / +6.67%
|
11.20
|
11.20
|
11.15
|
11.20
|
11.20
|
6.13
|
1,017,070
|
|
|
6/12/2020
|
+0.66 / +6.71%
|
9.90
|
10.50
|
9.80
|
10.50
|
10.33
|
5.74
|
742,930
|
|
|
6/11/2020
|
+0.64 / +6.96%
|
9.20
|
9.84
|
9.20
|
9.84
|
9.65
|
5.38
|
487,010
|
|
|
6/10/2020
|
+0.19 / +2.11%
|
9.01
|
9.25
|
9.01
|
9.20
|
9.12
|
5.03
|
170,260
|
|
|
6/9/2020
|
+0.11 / +1.24%
|
9.10
|
9.25
|
8.80
|
9.01
|
9.09
|
4.93
|
166,690
|
|
|
6/8/2020
|
+0.33 / +3.85%
|
8.50
|
9.10
|
8.50
|
8.90
|
8.77
|
4.87
|
113,180
|
|
|
6/5/2020
|
-0.03 / -0.35%
|
8.60
|
8.60
|
8.40
|
8.57
|
8.56
|
4.69
|
56,210
|
|
|
6/4/2020
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.50
|
4.70
|
28,110
|
|
|
6/3/2020
|
+0.17 / +2.02%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.51
|
4.70
|
41,960
|
|
|
6/2/2020
|
+0.01 / +0.12%
|
8.70
|
8.70
|
8.35
|
8.43
|
8.50
|
4.61
|
66,010
|
|
|
6/1/2020
|
0.00 / 0.00%
|
8.40
|
8.42
|
8.20
|
8.42
|
8.37
|
4.60
|
279,650
|
|
|
5/29/2020
|
-0.07 / -0.82%
|
8.49
|
8.49
|
8.20
|
8.42
|
8.40
|
4.60
|
1,610
|
|
|
5/28/2020
|
-0.01 / -0.12%
|
8.20
|
8.49
|
8.20
|
8.49
|
8.35
|
4.64
|
6,110
|
|
|
5/27/2020
|
+0.10 / +1.19%
|
8.50
|
8.85
|
8.40
|
8.50
|
8.54
|
4.65
|
504,950
|
|
|
5/26/2020
|
+0.05 / +0.60%
|
8.35
|
8.40
|
8.35
|
8.40
|
8.37
|
4.59
|
9,080
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,175,000
|
8.48
|
-0.35%
|
|
|
|
ABS
|
51,400
|
3.93
|
-0.51%
|
|
|
|
APC
|
3,500
|
6.80
|
1.49%
|
|
|
|
APH
|
581,000
|
6.49
|
1.56%
|
|
|
|
APP
|
1,200
|
7.60
|
2.70%
|
|
|
|
BMP
|
310,400
|
126.50
|
2.35%
|
|
|
|
BRC
|
2,000
|
14.05
|
0.36%
|
|
|
|
BRR
|
30,600
|
17.80
|
0.56%
|
|
|
|
CSV
|
1,254,400
|
37.20
|
0.40%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|